Italia Markets closed

PayPal Holdings, Inc. (PYPL)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
60,63-0,91 (-1,47%)
Alla chiusura: 04:00PM EDT
60,60 -0,04 (-0,06%)
Dopo ore: 07:59PM EDT
Periodo di tempo:
16 giu 2023 - 16 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 giu 202461,2961,6460,3160,6360,6310.329.300
13 giu 202463,1263,6361,5261,5461,5411.985.400
12 giu 202465,4665,8662,9063,4363,4314.137.500
11 giu 202467,1367,1564,4064,7764,7715.108.700
10 giu 202466,9767,4965,8067,0967,0911.978.800
07 giu 202466,5068,3066,2067,3067,3013.195.000
06 giu 202464,2967,8264,1767,0267,0222.068.800
05 giu 202463,7663,8162,8563,5363,538.846.100
04 giu 202463,1464,1363,0363,3363,339.046.100
03 giu 202463,0463,5262,5863,4663,469.039.800
31 mag 202462,7363,5661,7762,9962,9914.269.000
30 mag 202462,7763,3462,1362,5162,5111.874.700
29 mag 202461,2361,5960,8561,0561,058.142.800
28 mag 202462,3062,8761,7562,1762,1711.159.600
24 mag 202461,9562,0661,2761,6461,648.171.300
23 mag 202462,5462,6961,2261,5861,5810.533.400
22 mag 202463,7963,9161,8562,1962,1914.532.200
21 mag 202464,3964,6963,7064,1064,106.576.000
20 mag 202464,5365,0463,7764,7764,776.429.000
17 mag 202464,0864,7163,8564,4864,488.204.800
16 mag 202463,5964,4363,4264,1064,108.113.600
15 mag 202465,1165,5363,4863,9063,9010.972.600
14 mag 202464,3964,8664,2764,5864,587.556.500
13 mag 202463,4464,4363,1963,9563,957.311.600
10 mag 202464,5964,9462,8862,9362,938.745.800
09 mag 202463,8764,4763,4164,4564,458.368.700
08 mag 202465,4665,7063,7763,8163,8111.183.800
07 mag 202466,0866,7765,7765,9265,929.232.200
06 mag 202466,0066,1064,9565,6165,6111.257.600
03 mag 202467,6467,8964,7265,7065,7015.435.200
02 mag 202466,7067,4465,8366,9866,9814.480.600
01 mag 202467,0067,8065,4966,1466,1417.966.500
30 apr 202470,0070,6667,2267,9267,9243.903.400
29 apr 202466,0067,5566,0066,9966,9919.142.400
26 apr 202464,1366,3063,7565,9665,9614.200.900
25 apr 202463,4764,4062,9564,1064,1011.711.200
24 apr 202464,1165,0964,0264,8464,848.189.100
23 apr 202463,3864,7063,2064,4364,439.913.000
22 apr 202463,0463,6362,4863,1963,199.958.200
19 apr 202462,0062,4661,7262,3162,3113.118.800
18 apr 202463,8564,0361,9562,1062,109.240.000
17 apr 202463,7863,9762,5863,2663,268.000.900
16 apr 202462,9964,2162,9263,4363,439.912.700
15 apr 202465,0665,4763,2563,5163,5111.008.700
12 apr 202465,3865,9764,1664,5964,599.909.200
11 apr 202465,8566,3864,6865,8065,808.785.500
10 apr 202465,1266,1965,0565,8865,888.566.300
09 apr 202466,9567,2666,3967,0067,008.459.900
08 apr 202465,5366,7065,3366,3466,348.421.400
05 apr 202464,7065,4764,0665,1565,158.058.000
04 apr 202465,9966,3664,3464,5464,549.933.400
03 apr 202464,4865,4664,4165,3465,347.176.100
02 apr 202463,9564,8463,5564,6664,6610.329.300
01 apr 202467,0067,3665,0065,0365,039.840.500
28 mar 202466,8767,7266,4366,9966,9910.775.800
27 mar 202467,7268,2166,1466,5766,5710.591.200
26 mar 202466,7467,9766,5066,6766,6714.826.400
25 mar 202464,8066,3964,8066,0066,0010.224.300
22 mar 202466,4467,2564,7564,7764,7710.196.000
21 mar 202465,3066,9965,0566,1466,1414.022.100
20 mar 202463,5865,3663,1265,0565,0512.641.400
19 mar 202463,7764,0562,8063,0163,019.089.300
18 mar 202463,1264,7663,1064,2364,2314.219.900
15 mar 202462,6063,8362,4362,8562,8520.032.000
14 mar 202462,5164,2062,2163,0063,0019.342.000
13 mar 202459,9863,3059,8162,4562,4519.983.400
12 mar 202459,8060,4759,3060,0360,0313.485.100
11 mar 202459,0060,2258,9460,0860,0811.172.700
08 mar 202458,7259,5658,2459,0159,0118.272.400
07 mar 202458,4659,0657,9558,5058,5019.447.900
06 mar 202458,7558,9257,9158,1258,1217.187.400
05 mar 202459,5160,8357,8758,2758,2718.056.700
04 mar 202460,4160,6058,8659,9859,9817.125.200
01 mar 202460,5361,6460,2160,5460,5417.462.600
29 feb 202460,6061,8760,0160,3460,3417.117.300
28 feb 202459,7060,9059,4460,2560,259.851.600
27 feb 202459,5760,2459,4460,1660,1611.467.600
26 feb 202458,9360,1758,7159,3359,3311.065.600
23 feb 202458,8559,4358,2359,1659,1613.357.000
22 feb 202457,7758,6457,3758,3558,3517.293.000
21 feb 202458,0858,4557,1557,4857,4813.424.300
20 feb 202458,2359,0358,1958,6358,6312.598.700
16 feb 202458,8659,7558,4559,1459,1412.181.800
15 feb 202458,8660,2458,0659,7059,7013.321.000
14 feb 202458,6059,0157,6358,8758,8716.520.600
13 feb 202457,8858,7357,8658,2658,2619.540.200
12 feb 202458,6160,6258,4260,0960,0921.768.200
09 feb 202456,2159,2256,1658,9158,9131.421.400
08 feb 202457,9858,5955,7756,1356,1368.272.700
07 feb 202464,5464,9062,8563,2463,2433.211.300
06 feb 202462,0363,7361,6263,7163,7117.564.300
05 feb 202462,0062,0861,3061,5461,5410.223.300
02 feb 202461,7962,7261,0062,4262,4214.611.700
01 feb 202461,5162,0660,6462,0262,0213.449.400
31 gen 202463,0063,4061,1961,3561,3515.623.100
30 gen 202462,9064,5062,0763,6863,6818.786.100
29 gen 202461,2063,7960,9063,7663,7615.913.900
26 gen 202460,3262,2760,0161,7861,7818.430.700
25 gen 202463,4664,3358,9060,7160,7143.452.600
24 gen 202465,9966,0062,9663,0263,0221.694.100
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...